09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,160.00 | 5,160.00 | 4,750.00 | 4,765.00 | 4,765.00 | 88,891 |
| 2026-07-20 | 5,200.00 | 5,200.00 | 4,500.00 | 5,030.00 | 5,030.00 | 134,184 |
| 2026-07-16 | 5,110.00 | 5,410.00 | 4,925.00 | 5,050.00 | 5,050.00 | 49,700 |
| 2026-07-15 | 4,900.00 | 5,190.00 | 4,825.00 | 5,120.00 | 5,120.00 | 67,680 |
| 2026-07-14 | 4,865.00 | 4,970.00 | 4,720.00 | 4,895.00 | 4,895.00 | 59,022 |
| 2026-07-13 | 5,170.00 | 5,310.00 | 4,910.00 | 4,910.00 | 4,910.00 | 85,957 |
| 2026-07-10 | 5,110.00 | 5,300.00 | 5,100.00 | 5,160.00 | 5,160.00 | 50,059 |
| 2026-07-09 | 5,040.00 | 5,240.00 | 4,975.00 | 5,130.00 | 5,130.00 | 72,653 |
| 2026-07-08 | 5,050.00 | 5,250.00 | 4,710.00 | 5,020.00 | 5,020.00 | 105,221 |
| 2026-07-07 | 5,500.00 | 5,510.00 | 4,955.00 | 5,050.00 | 5,050.00 | 169,125 |
| 2026-07-06 | 5,520.00 | 5,610.00 | 5,180.00 | 5,570.00 | 5,570.00 | 59,803 |
| 2026-07-03 | 5,300.00 | 5,560.00 | 5,100.00 | 5,530.00 | 5,530.00 | 76,228 |
| 2026-07-02 | 5,230.00 | 6,000.00 | 5,230.00 | 5,350.00 | 5,350.00 | 269,478 |
| 2026-07-01 | 5,320.00 | 5,550.00 | 5,110.00 | 5,270.00 | 5,270.00 | 69,253 |
| 2026-06-30 | 5,030.00 | 5,530.00 | 4,980.00 | 5,320.00 | 5,320.00 | 136,312 |
| 2026-06-29 | 4,770.00 | 5,190.00 | 4,770.00 | 5,040.00 | 5,040.00 | 78,252 |
| 2026-06-26 | 4,955.00 | 5,050.00 | 4,640.00 | 4,780.00 | 4,780.00 | 79,072 |
| 2026-06-25 | 4,960.00 | 5,190.00 | 4,940.00 | 4,970.00 | 4,970.00 | 68,722 |
| 2026-06-24 | 5,150.00 | 5,440.00 | 4,900.00 | 5,060.00 | 5,060.00 | 192,304 |
| 2026-06-23 | 5,080.00 | 6,160.00 | 4,945.00 | 5,130.00 | 5,130.00 | 771,862 |
| 2026-06-22 | 4,875.00 | 5,310.00 | 4,810.00 | 5,160.00 | 5,160.00 | 147,381 |
| 2026-06-19 | 5,040.00 | 5,070.00 | 4,610.00 | 4,875.00 | 4,875.00 | 77,140 |
| 2026-06-18 | 4,990.00 | 5,310.00 | 4,925.00 | 5,020.00 | 5,020.00 | 82,708 |
| 2026-06-17 | 4,855.00 | 5,150.00 | 4,845.00 | 5,010.00 | 5,010.00 | 72,008 |
| 2026-06-16 | 4,920.00 | 5,100.00 | 4,820.00 | 4,850.00 | 4,850.00 | 36,236 |
| 2026-06-15 | 5,070.00 | 5,120.00 | 4,870.00 | 4,915.00 | 4,915.00 | 62,417 |
| 2026-06-12 | 5,000.00 | 5,140.00 | 4,775.00 | 5,070.00 | 5,070.00 | 78,126 |
| 2026-06-11 | 4,525.00 | 4,800.00 | 4,420.00 | 4,735.00 | 4,735.00 | 35,337 |
| 2026-06-10 | 4,600.00 | 4,845.00 | 4,505.00 | 4,530.00 | 4,530.00 | 50,083 |
| 2026-06-09 | 4,440.00 | 4,880.00 | 4,440.00 | 4,645.00 | 4,645.00 | 82,529 |
| 2026-06-08 | 4,925.00 | 4,985.00 | 4,510.00 | 4,600.00 | 4,600.00 | 178,225 |
| 2026-06-05 | 5,240.00 | 5,280.00 | 4,870.00 | 5,000.00 | 5,000.00 | 138,537 |
| 2026-06-04 | 5,200.00 | 5,520.00 | 5,160.00 | 5,300.00 | 5,300.00 | 92,952 |
| 2026-06-02 | 5,550.00 | 5,650.00 | 5,050.00 | 5,240.00 | 5,240.00 | 149,130 |
| 2026-06-01 | 5,980.00 | 5,990.00 | 5,170.00 | 5,460.00 | 5,460.00 | 233,558 |
| 2026-05-29 | 5,300.00 | 5,680.00 | 5,010.00 | 5,610.00 | 5,610.00 | 184,605 |
| 2026-05-28 | 5,350.00 | 5,550.00 | 5,070.00 | 5,310.00 | 5,310.00 | 81,507 |
| 2026-05-27 | 5,600.00 | 5,610.00 | 5,210.00 | 5,350.00 | 5,350.00 | 92,604 |
| 2026-05-26 | 5,800.00 | 5,800.00 | 5,510.00 | 5,600.00 | 5,600.00 | 96,650 |
| 2026-05-22 | 5,600.00 | 5,830.00 | 5,580.00 | 5,700.00 | 5,700.00 | 70,006 |
| 2026-05-21 | 5,600.00 | 5,810.00 | 5,580.00 | 5,600.00 | 5,600.00 | 104,448 |
| 2026-05-20 | 6,020.00 | 6,020.00 | 5,330.00 | 5,600.00 | 5,600.00 | 217,297 |
| 2026-05-19 | 6,010.00 | 6,220.00 | 5,840.00 | 6,060.00 | 6,060.00 | 213,350 |
| 2026-05-18 | 6,300.00 | 6,350.00 | 5,990.00 | 6,000.00 | 6,000.00 | 169,512 |
| 2026-05-15 | 6,420.00 | 6,440.00 | 6,220.00 | 6,300.00 | 6,300.00 | 113,617 |
| 2026-05-14 | 6,010.00 | 6,390.00 | 5,950.00 | 6,370.00 | 6,370.00 | 164,059 |
| 2026-05-13 | 6,330.00 | 6,330.00 | 5,980.00 | 6,000.00 | 6,000.00 | 166,894 |
| 2026-05-12 | 6,640.00 | 6,760.00 | 6,140.00 | 6,420.00 | 6,420.00 | 401,329 |
| 2026-05-11 | 6,640.00 | 6,920.00 | 6,510.00 | 6,640.00 | 6,640.00 | 256,210 |
| 2026-05-08 | 6,700.00 | 6,700.00 | 6,420.00 | 6,600.00 | 6,600.00 | 137,987 |
| 2026-05-07 | 6,750.00 | 6,750.00 | 6,380.00 | 6,610.00 | 6,610.00 | 182,490 |
| 2026-05-06 | 6,830.00 | 6,850.00 | 6,630.00 | 6,750.00 | 6,750.00 | 168,759 |
| 2026-05-04 | 6,760.00 | 7,000.00 | 6,400.00 | 6,830.00 | 6,830.00 | 573,731 |
| 2026-04-30 | 6,380.00 | 6,910.00 | 6,380.00 | 6,750.00 | 6,750.00 | 462,668 |
| 2026-04-29 | 6,370.00 | 6,550.00 | 6,310.00 | 6,380.00 | 6,380.00 | 138,989 |
| 2026-04-28 | 6,500.00 | 6,670.00 | 6,240.00 | 6,370.00 | 6,370.00 | 196,844 |
| 2026-04-27 | 6,190.00 | 6,630.00 | 6,190.00 | 6,520.00 | 6,520.00 | 468,237 |
| 2026-04-24 | 5,730.00 | 6,340.00 | 5,720.00 | 6,180.00 | 6,180.00 | 487,060 |
| 2026-04-23 | 5,720.00 | 5,910.00 | 5,640.00 | 5,720.00 | 5,720.00 | 157,970 |
| 2026-04-22 | 5,600.00 | 5,830.00 | 5,600.00 | 5,720.00 | 5,720.00 | 60,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 90.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.